PMPG Polskie Media SA (WSE:PGM)
Poland · Delayed Price · Currency is PLN 1.700
+0.050 (3.03%)
At close: Mar 9, 2026
PMPG Polskie Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | 7 |
| Mar 6, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | - | 5,310 |
| Mar 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | 1 |
| Mar 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 7 |
| Mar 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.29% | 7 |
| Mar 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.29% | 11 |
| Feb 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.29% | 7 |
| Feb 26, 2026 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | - | 208 |
| Feb 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.29% | 9 |
| Feb 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.29% | 12 |
| Feb 23, 2026 | 1.69 | 1.70 | 1.66 | 1.70 | 1.70 | - | 722 |
| Feb 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.29% | 82 |
| Feb 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.29% | 7 |
| Feb 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 157 |
| Feb 17, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 3.67% | 3,059 |
| Feb 16, 2026 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -3.54% | 217 |
| Feb 13, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 5.28% | 1,457 |
| Feb 12, 2026 | 1.63 | 1.70 | 1.60 | 1.61 | 1.61 | -1.23% | 18,227 |
| Feb 11, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 7 |
| Feb 10, 2026 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -1.21% | 278 |
| Feb 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 711 |
| Feb 6, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 26 |
| Feb 5, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 1.22% | 9,503 |
| Feb 4, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | 507 |
| Feb 3, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 1,060 |
| Feb 2, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | 10 |
| Jan 30, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -2.44% | 161 |
| Jan 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | 10 |
| Jan 28, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -2.44% | 1,318 |
| Jan 27, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | 970 |
| Jan 26, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | - | 69 |
| Jan 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 2 |
| Jan 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 10 |
| Jan 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 7 |
| Jan 20, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -1.82% | 6,587 |
| Jan 19, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 1,700 |
| Jan 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 3,603 |
| Jan 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 965 |
| Jan 14, 2026 | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | -3.49% | 1,059 |
| Jan 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | 7 |
| Jan 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 145 |
| Jan 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 7 |
| Jan 8, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 277 |
| Jan 7, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 307 |
| Jan 5, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -2.30% | 278 |
| Jan 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.29% | 301 |
| Dec 30, 2025 | 1.74 | 1.74 | 1.66 | 1.74 | 1.74 | 5.15% | 671 |
| Dec 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | 80 |
| Dec 23, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.29% | 11,206 |
| Dec 22, 2025 | 1.72 | 1.80 | 1.71 | 1.80 | 1.80 | 4.66% | 11,374 |